Update 2025-04-08 2740 candle_min
This commit is contained in:
570
004780/min/candle-20250408.csv
Normal file
570
004780/min/candle-20250408.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182800,390724608,3880,3880,3880,3880,353
|
||||
20250408,182700,390724608,3880,3880,3880,3880,0
|
||||
20250408,182600,390724608,3880,3880,3880,3880,0
|
||||
20250408,182500,390724608,3880,3880,3880,3880,0
|
||||
20250408,182400,390724608,3880,3880,3880,3880,0
|
||||
20250408,182300,390724608,3880,3880,3880,3880,0
|
||||
20250408,182200,390724608,3880,3880,3880,3880,0
|
||||
20250408,182100,390724608,3880,3880,3880,3880,0
|
||||
20250408,182000,390724608,3880,3880,3880,3880,0
|
||||
20250408,181900,390724608,3880,3880,3880,3880,0
|
||||
20250408,181800,390724608,3880,3880,3880,3880,0
|
||||
20250408,181700,390724608,3880,3880,3880,3880,0
|
||||
20250408,181600,390724608,3880,3880,3880,3880,0
|
||||
20250408,181500,390724608,3880,3880,3880,3880,0
|
||||
20250408,181400,390724608,3880,3880,3880,3880,0
|
||||
20250408,181300,390724608,3880,3880,3880,3880,0
|
||||
20250408,181200,390724608,3880,3880,3880,3880,0
|
||||
20250408,181100,390724608,3880,3880,3880,3880,0
|
||||
20250408,181000,390724608,3880,3880,3880,3880,0
|
||||
20250408,180900,390724608,3880,3880,3880,3880,0
|
||||
20250408,180800,390724608,3880,3880,3880,3880,0
|
||||
20250408,180700,390724608,3880,3880,3880,3880,0
|
||||
20250408,180600,390724608,3880,3880,3880,3880,0
|
||||
20250408,180500,390724608,3880,3880,3880,3880,0
|
||||
20250408,180400,390724608,3880,3880,3880,3880,0
|
||||
20250408,180300,390724608,3880,3880,3880,3880,0
|
||||
20250408,180200,390724608,3880,3880,3880,3880,0
|
||||
20250408,180100,390724608,3880,3880,3880,3880,0
|
||||
20250408,180000,390724608,3880,3880,3880,3880,0
|
||||
20250408,175900,390724608,3880,3880,3880,3880,0
|
||||
20250408,175800,390724608,3880,3880,3880,3880,353
|
||||
20250408,175700,390724608,3880,3880,3880,3880,0
|
||||
20250408,175600,390724608,3880,3880,3880,3880,0
|
||||
20250408,175500,390724608,3880,3880,3880,3880,0
|
||||
20250408,175400,390724608,3880,3880,3880,3880,0
|
||||
20250408,175300,390724608,3880,3880,3880,3880,0
|
||||
20250408,175200,390724608,3880,3880,3880,3880,0
|
||||
20250408,175100,390724608,3880,3880,3880,3880,0
|
||||
20250408,175000,390724608,3880,3880,3880,3880,0
|
||||
20250408,174900,390724608,3880,3880,3880,3880,0
|
||||
20250408,174800,390724608,3880,3880,3880,3880,0
|
||||
20250408,174700,390724608,3880,3880,3880,3880,0
|
||||
20250408,174600,390724608,3880,3880,3880,3880,0
|
||||
20250408,174500,390724608,3880,3880,3880,3880,0
|
||||
20250408,174400,390724608,3880,3880,3880,3880,0
|
||||
20250408,174300,390724608,3880,3880,3880,3880,0
|
||||
20250408,174200,390724608,3880,3880,3880,3880,0
|
||||
20250408,174100,390724608,3880,3880,3880,3880,0
|
||||
20250408,174000,390724608,3880,3880,3880,3880,0
|
||||
20250408,173900,390724608,3880,3880,3880,3880,0
|
||||
20250408,173800,390724608,3880,3880,3880,3880,0
|
||||
20250408,173700,390724608,3880,3880,3880,3880,0
|
||||
20250408,173600,390724608,3880,3880,3880,3880,0
|
||||
20250408,173500,390724608,3880,3880,3880,3880,0
|
||||
20250408,173400,390724608,3880,3880,3880,3880,0
|
||||
20250408,173300,390724608,3880,3880,3880,3880,0
|
||||
20250408,173200,390724608,3880,3880,3880,3880,0
|
||||
20250408,173100,390724608,3880,3880,3880,3880,0
|
||||
20250408,173000,390724608,3880,3880,3880,3880,0
|
||||
20250408,172900,390724608,3880,3880,3880,3880,0
|
||||
20250408,172800,390724608,3880,3880,3880,3880,353
|
||||
20250408,172700,390724608,3880,3880,3880,3880,0
|
||||
20250408,172600,390724608,3880,3880,3880,3880,0
|
||||
20250408,172500,390724608,3880,3880,3880,3880,0
|
||||
20250408,172400,390724608,3880,3880,3880,3880,0
|
||||
20250408,172300,390724608,3880,3880,3880,3880,0
|
||||
20250408,172200,390724608,3880,3880,3880,3880,0
|
||||
20250408,172100,390724608,3880,3880,3880,3880,0
|
||||
20250408,172000,390724608,3880,3880,3880,3880,0
|
||||
20250408,171900,390724608,3880,3880,3880,3880,0
|
||||
20250408,171800,390724608,3880,3880,3880,3880,0
|
||||
20250408,171700,390724608,3880,3880,3880,3880,0
|
||||
20250408,171600,390724608,3880,3880,3880,3880,0
|
||||
20250408,171500,390724608,3880,3880,3880,3880,0
|
||||
20250408,171400,390724608,3880,3880,3880,3880,0
|
||||
20250408,171300,390724608,3880,3880,3880,3880,0
|
||||
20250408,171200,390724608,3880,3880,3880,3880,0
|
||||
20250408,171100,390724608,3880,3880,3880,3880,0
|
||||
20250408,171000,390724608,3880,3880,3880,3880,0
|
||||
20250408,170900,390724608,3880,3880,3880,3880,0
|
||||
20250408,170800,390724608,3880,3880,3880,3880,0
|
||||
20250408,170700,390724608,3880,3880,3880,3880,0
|
||||
20250408,170600,390724608,3880,3880,3880,3880,0
|
||||
20250408,170500,390724608,3880,3880,3880,3880,0
|
||||
20250408,170400,390724608,3880,3880,3880,3880,0
|
||||
20250408,170300,390724608,3880,3880,3880,3880,0
|
||||
20250408,170200,390724608,3880,3880,3880,3880,0
|
||||
20250408,170100,390724608,3880,3880,3880,3880,0
|
||||
20250408,170000,390724608,3880,3880,3880,3880,0
|
||||
20250408,165900,390724608,3880,3880,3880,3880,0
|
||||
20250408,165800,390724608,3880,3880,3880,3880,353
|
||||
20250408,165700,390724608,3880,3880,3880,3880,0
|
||||
20250408,165600,390724608,3880,3880,3880,3880,0
|
||||
20250408,165500,390724608,3880,3880,3880,3880,0
|
||||
20250408,165400,390724608,3880,3880,3880,3880,0
|
||||
20250408,165300,390724608,3880,3880,3880,3880,0
|
||||
20250408,165200,390724608,3880,3880,3880,3880,0
|
||||
20250408,165100,390724608,3880,3880,3880,3880,0
|
||||
20250408,165000,390724608,3880,3880,3880,3880,0
|
||||
20250408,164900,390724608,3880,3880,3880,3880,0
|
||||
20250408,164800,390724608,3880,3880,3880,3880,0
|
||||
20250408,164700,390724608,3880,3880,3880,3880,0
|
||||
20250408,164600,390724608,3880,3880,3880,3880,0
|
||||
20250408,164500,390724608,3880,3880,3880,3880,0
|
||||
20250408,164400,390724608,3880,3880,3880,3880,0
|
||||
20250408,164300,390724608,3880,3880,3880,3880,0
|
||||
20250408,164200,390724608,3880,3880,3880,3880,0
|
||||
20250408,164100,390724608,3880,3880,3880,3880,0
|
||||
20250408,164000,390724608,3880,3880,3880,3880,0
|
||||
20250408,163900,390724608,3880,3880,3880,3880,0
|
||||
20250408,163800,390724608,3880,3880,3880,3880,0
|
||||
20250408,163700,390724608,3880,3880,3880,3880,0
|
||||
20250408,163600,390724608,3880,3880,3880,3880,0
|
||||
20250408,163500,390724608,3880,3880,3880,3880,0
|
||||
20250408,163400,390724608,3880,3880,3880,3880,0
|
||||
20250408,163300,390724608,3880,3880,3880,3880,0
|
||||
20250408,163200,390724608,3880,3880,3880,3880,0
|
||||
20250408,163100,390724608,3880,3880,3880,3880,0
|
||||
20250408,163000,390724608,3880,3880,3880,3880,0
|
||||
20250408,162900,390724608,3880,3880,3880,3880,0
|
||||
20250408,162800,390724608,3880,3880,3880,3880,353
|
||||
20250408,162700,390724608,3880,3880,3880,3880,0
|
||||
20250408,162600,390724608,3880,3880,3880,3880,0
|
||||
20250408,162500,390724608,3880,3880,3880,3880,0
|
||||
20250408,162400,390724608,3880,3880,3880,3880,0
|
||||
20250408,162300,390724608,3880,3880,3880,3880,0
|
||||
20250408,162200,390724608,3880,3880,3880,3880,0
|
||||
20250408,162100,390724608,3880,3880,3880,3880,0
|
||||
20250408,162000,390724608,3880,3880,3880,3880,0
|
||||
20250408,161900,390724608,3880,3880,3880,3880,0
|
||||
20250408,161800,390724608,3880,3880,3880,3880,0
|
||||
20250408,161700,390724608,3880,3880,3880,3880,0
|
||||
20250408,161600,390724608,3880,3880,3880,3880,0
|
||||
20250408,161500,390724608,3880,3880,3880,3880,0
|
||||
20250408,161400,390724608,3880,3880,3880,3880,0
|
||||
20250408,161300,390724608,3880,3880,3880,3880,0
|
||||
20250408,161200,390724608,3880,3880,3880,3880,0
|
||||
20250408,161100,390724608,3880,3880,3880,3880,0
|
||||
20250408,161000,390724608,3880,3880,3880,3880,0
|
||||
20250408,160900,390724608,3880,3880,3880,3880,0
|
||||
20250408,160800,390724608,3880,3880,3880,3880,0
|
||||
20250408,160700,390724608,3880,3880,3880,3880,0
|
||||
20250408,160600,390724608,3880,3880,3880,3880,0
|
||||
20250408,160500,390724608,3880,3880,3880,3880,0
|
||||
20250408,160400,390724608,3880,3880,3880,3880,0
|
||||
20250408,160300,390724608,3880,3880,3880,3880,0
|
||||
20250408,160200,390724608,3880,3880,3880,3880,0
|
||||
20250408,160100,390724608,3880,3880,3880,3880,0
|
||||
20250408,160000,390724608,3880,3880,3880,3880,0
|
||||
20250408,155900,390724608,3880,3880,3880,3880,0
|
||||
20250408,155800,390724608,3880,3880,3880,3880,353
|
||||
20250408,155700,390724608,3880,3880,3880,3880,0
|
||||
20250408,155600,390724608,3880,3880,3880,3880,0
|
||||
20250408,155500,390724608,3880,3880,3880,3880,0
|
||||
20250408,155400,390724608,3880,3880,3880,3880,0
|
||||
20250408,155300,390724608,3880,3880,3880,3880,0
|
||||
20250408,155200,390724608,3880,3880,3880,3880,0
|
||||
20250408,155100,390724608,3880,3880,3880,3880,0
|
||||
20250408,155000,390724608,3880,3880,3880,3880,0
|
||||
20250408,154900,390724608,3880,3880,3880,3880,0
|
||||
20250408,154800,390724608,3880,3880,3880,3880,0
|
||||
20250408,154700,390724608,3880,3880,3880,3880,0
|
||||
20250408,154600,390724608,3880,3880,3880,3880,0
|
||||
20250408,154500,390724608,3880,3880,3880,3880,0
|
||||
20250408,154400,390724608,3880,3880,3880,3880,0
|
||||
20250408,154300,390724608,3880,3880,3880,3880,0
|
||||
20250408,154200,390724608,3880,3880,3880,3880,0
|
||||
20250408,154100,390724608,3880,3880,3880,3880,0
|
||||
20250408,154000,390724608,3880,3880,3880,3880,0
|
||||
20250408,153900,390724608,3880,3880,3880,3880,0
|
||||
20250408,153800,390724608,3880,3880,3880,3880,0
|
||||
20250408,153700,390724608,3880,3880,3880,3880,0
|
||||
20250408,153600,390724608,3880,3880,3880,3880,0
|
||||
20250408,153500,390724608,3880,3880,3880,3880,0
|
||||
20250408,153400,390724608,3880,3880,3880,3880,0
|
||||
20250408,153300,390724608,3880,3880,3880,3880,0
|
||||
20250408,153200,390724608,3880,3880,3880,3880,0
|
||||
20250408,153100,390724608,3880,3880,3880,3880,0
|
||||
20250408,153000,390724608,3880,3880,3880,3880,353
|
||||
20250408,152900,389354968,3890,3890,3890,3890,0
|
||||
20250408,152800,389354968,3890,3890,3890,3890,0
|
||||
20250408,152700,389354968,3890,3890,3890,3890,0
|
||||
20250408,152600,389354968,3890,3890,3890,3890,0
|
||||
20250408,152500,389354968,3890,3890,3890,3890,0
|
||||
20250408,152400,389354968,3890,3890,3890,3890,0
|
||||
20250408,152300,389354968,3890,3890,3890,3890,0
|
||||
20250408,152200,389354968,3890,3890,3890,3890,0
|
||||
20250408,152100,389354968,3890,3890,3890,3890,0
|
||||
20250408,152000,389354968,3890,3890,3890,3890,0
|
||||
20250408,151900,389354968,3890,3890,3890,3890,0
|
||||
20250408,151800,389354968,3890,3890,3890,3890,1
|
||||
20250408,151700,389351078,3890,3890,3890,3890,0
|
||||
20250408,151600,389351078,3890,3890,3890,3890,29
|
||||
20250408,151500,389238268,3910,3910,3910,3910,1
|
||||
20250408,151400,389234358,3915,3915,3915,3915,0
|
||||
20250408,151300,389234358,3915,3915,3915,3915,0
|
||||
20250408,151200,389234358,3915,3905,3915,3905,127
|
||||
20250408,151100,388737668,3915,3915,3915,3915,0
|
||||
20250408,151000,388737668,3915,3880,3915,3880,840
|
||||
20250408,150900,385459263,3875,3875,3875,3875,0
|
||||
20250408,150800,385459263,3875,3875,3875,3875,12
|
||||
20250408,150700,385412763,3875,3875,3875,3875,1
|
||||
20250408,150600,385408888,3880,3880,3880,3880,87
|
||||
20250408,150500,385071328,3890,3890,3890,3890,2
|
||||
20250408,150400,385063548,3880,3885,3885,3880,795
|
||||
20250408,150300,381977588,3895,3895,3895,3895,10
|
||||
20250408,150200,381938638,3895,3895,3895,3895,39
|
||||
20250408,150100,381786733,3895,3895,3895,3895,118
|
||||
20250408,150000,381327123,3905,3905,3905,3905,45
|
||||
20250408,145900,381151398,3905,3905,3905,3905,0
|
||||
20250408,145800,381151398,3905,3905,3905,3905,0
|
||||
20250408,145700,381151398,3905,3905,3905,3905,0
|
||||
20250408,145600,381151398,3905,3905,3905,3905,48
|
||||
20250408,145500,380963958,3900,3900,3900,3900,102
|
||||
20250408,145400,380566158,3900,3900,3900,3900,0
|
||||
20250408,145300,380566158,3900,3895,3900,3895,103
|
||||
20250408,145200,380164483,3895,3890,3895,3890,166
|
||||
20250408,145100,379518118,3880,3880,3880,3880,10
|
||||
20250408,145000,379479318,3895,3895,3895,3895,18
|
||||
20250408,144900,379409208,3890,3890,3890,3890,0
|
||||
20250408,144800,379409208,3890,3890,3890,3890,0
|
||||
20250408,144700,379409208,3890,3890,3890,3890,7
|
||||
20250408,144600,379381978,3890,3890,3890,3890,0
|
||||
20250408,144500,379381978,3890,3890,3890,3890,0
|
||||
20250408,144400,379381978,3890,3890,3890,3890,254
|
||||
20250408,144300,378393918,3890,3885,3890,3885,200
|
||||
20250408,144200,377616133,3890,3880,3890,3880,246
|
||||
20250408,144100,376660228,3880,3880,3880,3875,805
|
||||
20250408,144000,373537263,3880,3855,3880,3855,418
|
||||
20250408,143900,371921358,3875,3875,3875,3875,0
|
||||
20250408,143800,371921358,3875,3860,3875,3860,4971
|
||||
20250408,143700,352732818,3860,3860,3860,3860,1161
|
||||
20250408,143600,348251358,3880,3880,3880,3880,0
|
||||
20250408,143500,348251358,3880,3880,3880,3880,2
|
||||
20250408,143400,348243598,3880,3880,3880,3880,70
|
||||
20250408,143300,347971998,3880,3875,3880,3875,18
|
||||
20250408,143200,347902183,3880,3880,3880,3880,0
|
||||
20250408,143100,347902183,3880,3880,3880,3880,0
|
||||
20250408,143000,347902183,3880,3880,3880,3880,0
|
||||
20250408,142900,347902183,3880,3880,3880,3880,0
|
||||
20250408,142800,347902183,3880,3880,3880,3880,0
|
||||
20250408,142700,347902183,3880,3880,3880,3880,0
|
||||
20250408,142600,347902183,3880,3880,3880,3880,0
|
||||
20250408,142500,347902183,3880,3880,3880,3880,0
|
||||
20250408,142400,347902183,3880,3880,3880,3880,0
|
||||
20250408,142300,347902183,3880,3880,3880,3880,0
|
||||
20250408,142200,347902183,3880,3880,3880,3880,0
|
||||
20250408,142100,347902183,3880,3880,3880,3880,0
|
||||
20250408,142000,347902183,3880,3880,3880,3880,676
|
||||
20250408,141900,345279303,3860,3860,3860,3860,0
|
||||
20250408,141800,345279303,3860,3860,3860,3860,230
|
||||
20250408,141700,344391503,3880,3880,3880,3880,0
|
||||
20250408,141600,344391503,3880,3870,3880,3870,589
|
||||
20250408,141500,342111893,3860,3860,3860,3860,0
|
||||
20250408,141400,342111893,3860,3860,3860,3860,0
|
||||
20250408,141300,342111893,3860,3860,3860,3860,0
|
||||
20250408,141200,342111893,3860,3860,3860,3860,0
|
||||
20250408,141100,342111893,3860,3870,3870,3860,21
|
||||
20250408,141000,342030633,3870,3870,3870,3870,100
|
||||
20250408,140900,341643633,3855,3855,3855,3855,100
|
||||
20250408,140800,341258133,3855,3855,3855,3855,898
|
||||
20250408,140700,337796343,3810,3870,3870,3810,3964
|
||||
20250408,140600,322588263,3835,3880,3880,3825,3236
|
||||
20250408,140500,310117883,3885,3885,3890,3885,556
|
||||
20250408,140400,307957818,3885,3885,3885,3885,46
|
||||
20250408,140300,307779108,3885,3885,3885,3885,0
|
||||
20250408,140200,307779108,3885,3885,3885,3885,33
|
||||
20250408,140100,307650903,3885,3885,3885,3885,0
|
||||
20250408,140000,307650903,3885,3885,3885,3885,0
|
||||
20250408,135900,307650903,3885,3885,3885,3885,18
|
||||
20250408,135800,307580973,3880,3880,3880,3880,0
|
||||
20250408,135700,307580973,3880,3880,3880,3880,57
|
||||
20250408,135600,307359813,3880,3880,3880,3880,99
|
||||
20250408,135500,306975693,3875,3875,3875,3875,56
|
||||
20250408,135400,306758693,3870,3870,3870,3870,0
|
||||
20250408,135300,306758693,3870,3870,3870,3870,84
|
||||
20250408,135200,306433613,3850,3850,3850,3850,0
|
||||
20250408,135100,306433613,3850,3850,3850,3850,0
|
||||
20250408,135000,306433613,3850,3850,3850,3850,65
|
||||
20250408,134900,306183363,3850,3850,3850,3850,0
|
||||
20250408,134800,306183363,3850,3850,3850,3850,145
|
||||
20250408,134700,305625113,3850,3870,3870,3850,551
|
||||
20250408,134600,303493763,3875,3875,3875,3875,0
|
||||
20250408,134500,303493763,3875,3875,3875,3875,0
|
||||
20250408,134400,303493763,3875,3875,3875,3875,0
|
||||
20250408,134300,303493763,3875,3875,3875,3875,1
|
||||
20250408,134200,303489888,3880,3880,3880,3880,19
|
||||
20250408,134100,303416168,3860,3860,3860,3860,773
|
||||
20250408,134000,300432388,3860,3860,3860,3860,1208
|
||||
20250408,133900,295769508,3865,3865,3865,3865,0
|
||||
20250408,133800,295769508,3865,3865,3865,3865,1132
|
||||
20250408,133700,291394328,3880,3880,3880,3880,0
|
||||
20250408,133600,291394328,3880,3880,3880,3880,50
|
||||
20250408,133500,291200328,3880,3880,3880,3880,0
|
||||
20250408,133400,291200328,3880,3880,3880,3880,74
|
||||
20250408,133300,290913208,3880,3870,3880,3870,78
|
||||
20250408,133200,290610978,3875,3870,3875,3870,189
|
||||
20250408,133100,289879258,3870,3870,3870,3870,110
|
||||
20250408,133000,289453558,3870,3870,3870,3870,617
|
||||
20250408,132900,287065768,3880,3880,3880,3880,37
|
||||
20250408,132800,286922208,3880,3880,3880,3880,611
|
||||
20250408,132700,284551528,3870,3870,3870,3870,67
|
||||
20250408,132600,284292238,3880,3880,3880,3880,0
|
||||
20250408,132500,284292238,3880,3875,3880,3875,19
|
||||
20250408,132400,284218523,3870,3870,3870,3870,0
|
||||
20250408,132300,284218523,3870,3870,3870,3870,0
|
||||
20250408,132200,284218523,3870,3870,3870,3870,0
|
||||
20250408,132100,284218523,3870,3870,3870,3870,0
|
||||
20250408,132000,284218523,3870,3870,3870,3870,0
|
||||
20250408,131900,284218523,3870,3870,3870,3870,0
|
||||
20250408,131800,284218523,3870,3870,3870,3870,0
|
||||
20250408,131700,284218523,3870,3880,3880,3870,1000
|
||||
20250408,131600,280345513,3870,3870,3870,3870,30
|
||||
20250408,131500,280229413,3875,3875,3875,3875,0
|
||||
20250408,131400,280229413,3875,3875,3875,3875,0
|
||||
20250408,131300,280229413,3875,3875,3875,3875,0
|
||||
20250408,131200,280229413,3875,3875,3875,3875,245
|
||||
20250408,131100,279280038,3880,3890,3890,3880,396
|
||||
20250408,131000,277741563,3895,3895,3895,3895,0
|
||||
20250408,130900,277741563,3895,3915,3915,3895,966
|
||||
20250408,130800,273976993,3915,3895,3915,3895,155
|
||||
20250408,130700,273372868,3890,3895,3895,3890,40
|
||||
20250408,130600,273217218,3895,3890,3895,3890,11
|
||||
20250408,130500,273174423,3890,3890,3890,3890,112
|
||||
20250408,130400,272738743,3885,3880,3885,3870,244
|
||||
20250408,130300,271792113,3870,3870,3870,3870,14
|
||||
20250408,130200,271737933,3870,3870,3870,3870,0
|
||||
20250408,130100,271737933,3870,3870,3870,3870,500
|
||||
20250408,130000,269802933,3870,3870,3870,3870,50
|
||||
20250408,125900,269609433,3865,3865,3865,3865,0
|
||||
20250408,125800,269609433,3865,3865,3865,3865,0
|
||||
20250408,125700,269609433,3865,3870,3870,3865,236
|
||||
20250408,125600,268697043,3865,3880,3880,3865,87
|
||||
20250408,125500,268359633,3895,3880,3895,3880,215
|
||||
20250408,125400,267524088,3880,3875,3880,3875,482
|
||||
20250408,125300,265654028,3885,3885,3885,3885,0
|
||||
20250408,125200,265654028,3885,3885,3895,3885,294
|
||||
20250408,125100,264510388,3880,3875,3880,3875,127
|
||||
20250408,125000,264018018,3875,3875,3875,3875,11
|
||||
20250408,124900,263975393,3855,3855,3860,3850,545
|
||||
20250408,124800,261875628,3850,3880,3880,3850,1078
|
||||
20250408,124700,257698963,3895,3895,3895,3875,167
|
||||
20250408,124600,257048818,3900,3910,3910,3900,246
|
||||
20250408,124500,256088308,3920,3920,3920,3920,0
|
||||
20250408,124400,256088308,3920,3910,3920,3910,357
|
||||
20250408,124300,254690178,3910,3915,3915,3910,115
|
||||
20250408,124200,254240203,3910,3910,3910,3905,177
|
||||
20250408,124100,253548448,3925,3930,3930,3925,266
|
||||
20250408,124000,252503323,3945,3960,3960,3945,823
|
||||
20250408,123900,249253700,3960,3945,3960,3945,2333
|
||||
20250408,123800,240042020,3945,3920,3945,3910,6042
|
||||
20250408,123700,216282720,3920,3915,3920,3915,270
|
||||
20250408,123600,215225320,3915,3925,3925,3915,152
|
||||
20250408,123500,214629860,3910,3910,3925,3910,897
|
||||
20250408,123400,211113815,3910,3925,3925,3910,945
|
||||
20250408,123300,207413615,3925,3925,3925,3925,229
|
||||
20250408,123200,206514790,3925,3925,3925,3925,229
|
||||
20250408,123100,205615965,3925,3920,3925,3920,3582
|
||||
20250408,123000,191564065,3920,3920,3930,3920,2137
|
||||
20250408,122900,183178510,3922,3920,3922,3900,1705
|
||||
20250408,122800,176496135,3920,3920,3925,3905,987
|
||||
20250408,122700,172635470,3920,3895,3920,3895,2352
|
||||
20250408,122600,163458740,3890,3890,3895,3890,2766
|
||||
20250408,122500,152692975,3890,3860,3895,3860,2191
|
||||
20250408,122400,144183965,3860,3850,3860,3850,210
|
||||
20250408,122300,143373510,3850,3845,3850,3845,8793
|
||||
20250408,122200,109521330,3845,3830,3845,3830,1504
|
||||
20250408,122100,103741620,3830,3830,3830,3830,0
|
||||
20250408,122000,103741620,3830,3830,3830,3830,0
|
||||
20250408,121900,103741620,3830,3830,3830,3830,50
|
||||
20250408,121800,103550120,3830,3830,3830,3830,0
|
||||
20250408,121700,103550120,3830,3825,3830,3825,19
|
||||
20250408,121600,103477355,3825,3825,3825,3825,0
|
||||
20250408,121500,103477355,3825,3825,3825,3825,0
|
||||
20250408,121400,103477355,3825,3825,3825,3825,0
|
||||
20250408,121300,103477355,3825,3825,3825,3825,0
|
||||
20250408,121200,103477355,3825,3825,3825,3825,316
|
||||
20250408,121100,102268655,3825,3825,3825,3825,0
|
||||
20250408,121000,102268655,3825,3825,3825,3825,0
|
||||
20250408,120900,102268655,3825,3825,3825,3825,1
|
||||
20250408,120800,102264830,3820,3820,3820,3820,0
|
||||
20250408,120700,102264830,3820,3820,3820,3820,0
|
||||
20250408,120600,102264830,3820,3820,3820,3820,0
|
||||
20250408,120500,102264830,3820,3820,3820,3820,0
|
||||
20250408,120400,102264830,3820,3820,3820,3820,0
|
||||
20250408,120300,102264830,3820,3820,3820,3820,0
|
||||
20250408,120200,102264830,3820,3820,3820,3820,0
|
||||
20250408,120100,102264830,3820,3820,3820,3820,36
|
||||
20250408,120000,102127310,3825,3820,3825,3820,19
|
||||
20250408,115900,102054655,3820,3820,3820,3820,1
|
||||
20250408,115800,102050835,3820,3820,3820,3820,0
|
||||
20250408,115700,102050835,3820,3820,3820,3820,45
|
||||
20250408,115600,101878935,3830,3830,3830,3830,1
|
||||
20250408,115500,101875105,3810,3810,3810,3810,0
|
||||
20250408,115400,101875105,3810,3820,3820,3810,635
|
||||
20250408,115300,99452065,3820,3820,3820,3820,0
|
||||
20250408,115200,99452065,3820,3820,3820,3820,0
|
||||
20250408,115100,99452065,3820,3820,3820,3820,0
|
||||
20250408,115000,99452065,3820,3820,3820,3820,0
|
||||
20250408,114900,99452065,3820,3820,3825,3820,150
|
||||
20250408,114800,98879020,3830,3830,3840,3830,524
|
||||
20250408,114700,96872050,3840,3840,3840,3840,0
|
||||
20250408,114600,96872050,3840,3840,3840,3840,0
|
||||
20250408,114500,96872050,3840,3835,3840,3835,726
|
||||
20250408,114400,94084550,3835,3830,3835,3830,145
|
||||
20250408,114300,93528940,3830,3830,3830,3830,19
|
||||
20250408,114200,93456170,3820,3820,3820,3820,0
|
||||
20250408,114100,93456170,3820,3820,3820,3820,0
|
||||
20250408,114000,93456170,3820,3820,3820,3820,1
|
||||
20250408,113900,93452350,3820,3820,3820,3820,0
|
||||
20250408,113800,93452350,3820,3820,3820,3820,0
|
||||
20250408,113700,93452350,3820,3820,3820,3820,38
|
||||
20250408,113600,93307190,3820,3820,3820,3820,12
|
||||
20250408,113500,93261350,3830,3830,3830,3830,238
|
||||
20250408,113400,92349810,3830,3830,3840,3830,53
|
||||
20250408,113300,92146800,3830,3825,3840,3825,1314
|
||||
20250408,113200,87111795,3825,3825,3825,3825,0
|
||||
20250408,113100,87111795,3825,3825,3825,3825,139
|
||||
20250408,113000,86580120,3830,3830,3830,3830,0
|
||||
20250408,112900,86580120,3830,3830,3830,3830,16
|
||||
20250408,112800,86518840,3830,3825,3830,3825,233
|
||||
20250408,112700,85627600,3825,3825,3825,3825,0
|
||||
20250408,112600,85627600,3825,3825,3825,3825,19
|
||||
20250408,112500,85554925,3825,3825,3825,3825,0
|
||||
20250408,112400,85554925,3825,3825,3825,3825,0
|
||||
20250408,112300,85554925,3825,3825,3825,3825,0
|
||||
20250408,112200,85554925,3825,3825,3825,3825,7
|
||||
20250408,112100,85528150,3825,3820,3825,3820,1417
|
||||
20250408,112000,80114815,3820,3820,3820,3820,0
|
||||
20250408,111900,80114815,3820,3815,3820,3815,6
|
||||
20250408,111800,80091900,3815,3815,3815,3815,0
|
||||
20250408,111700,80091900,3815,3815,3815,3815,0
|
||||
20250408,111600,80091900,3815,3815,3815,3815,13
|
||||
20250408,111500,80042305,3820,3820,3820,3820,0
|
||||
20250408,111400,80042305,3820,3820,3820,3820,0
|
||||
20250408,111300,80042305,3820,3815,3820,3815,15
|
||||
20250408,111200,79985060,3815,3815,3815,3815,0
|
||||
20250408,111100,79985060,3815,3815,3815,3815,0
|
||||
20250408,111000,79985060,3815,3820,3820,3815,231
|
||||
20250408,110900,79102660,3820,3820,3820,3820,20
|
||||
20250408,110800,79026260,3820,3820,3820,3820,0
|
||||
20250408,110700,79026260,3820,3820,3820,3820,0
|
||||
20250408,110600,79026260,3820,3820,3820,3820,0
|
||||
20250408,110500,79026260,3820,3820,3820,3820,0
|
||||
20250408,110400,79026260,3820,3820,3820,3820,0
|
||||
20250408,110300,79026260,3820,3820,3820,3820,170
|
||||
20250408,110200,78376860,3820,3820,3820,3820,0
|
||||
20250408,110100,78376860,3820,3815,3820,3815,57
|
||||
20250408,110000,78159125,3815,3815,3820,3815,544
|
||||
20250408,105900,76081215,3805,3805,3805,3805,50
|
||||
20250408,105800,75890965,3815,3815,3815,3815,0
|
||||
20250408,105700,75890965,3815,3815,3815,3815,0
|
||||
20250408,105600,75890965,3815,3815,3815,3815,300
|
||||
20250408,105500,74746465,3815,3815,3815,3815,0
|
||||
20250408,105400,74746465,3815,3815,3815,3815,0
|
||||
20250408,105300,74746465,3815,3810,3815,3810,526
|
||||
20250408,105200,72740460,3810,3805,3810,3805,19
|
||||
20250408,105100,72668105,3800,3800,3800,3800,0
|
||||
20250408,105000,72668105,3800,3800,3800,3800,0
|
||||
20250408,104900,72668105,3800,3800,3800,3800,9
|
||||
20250408,104800,72633905,3800,3800,3800,3800,0
|
||||
20250408,104700,72633905,3800,3800,3800,3800,11
|
||||
20250408,104600,72592105,3800,3800,3800,3800,0
|
||||
20250408,104500,72592105,3800,3800,3800,3800,0
|
||||
20250408,104400,72592105,3800,3800,3800,3800,0
|
||||
20250408,104300,72592105,3800,3800,3800,3800,0
|
||||
20250408,104200,72592105,3800,3800,3800,3800,0
|
||||
20250408,104100,72592105,3800,3800,3800,3800,44
|
||||
20250408,104000,72424905,3800,3800,3800,3800,0
|
||||
20250408,103900,72424905,3800,3800,3800,3800,0
|
||||
20250408,103800,72424905,3800,3800,3800,3800,0
|
||||
20250408,103700,72424905,3800,3800,3800,3800,0
|
||||
20250408,103600,72424905,3800,3800,3800,3800,174
|
||||
20250408,103500,71763705,3800,3800,3800,3800,22
|
||||
20250408,103400,71680105,3800,3800,3800,3800,0
|
||||
20250408,103300,71680105,3800,3800,3800,3800,3
|
||||
20250408,103200,71668705,3795,3795,3795,3795,0
|
||||
20250408,103100,71668705,3795,3795,3795,3795,0
|
||||
20250408,103000,71668705,3795,3795,3795,3795,0
|
||||
20250408,102900,71668705,3795,3795,3795,3795,0
|
||||
20250408,102800,71668705,3795,3795,3795,3795,0
|
||||
20250408,102700,71668705,3795,3795,3795,3795,0
|
||||
20250408,102600,71668705,3795,3795,3795,3795,0
|
||||
20250408,102500,71668705,3795,3795,3795,3795,0
|
||||
20250408,102400,71668705,3795,3795,3795,3795,0
|
||||
20250408,102300,71668705,3795,3795,3795,3795,370
|
||||
20250408,102200,70264555,3800,3800,3800,3800,21
|
||||
20250408,102100,70184755,3795,3795,3795,3795,0
|
||||
20250408,102000,70184755,3795,3795,3795,3795,0
|
||||
20250408,101900,70184755,3795,3800,3800,3795,100
|
||||
20250408,101800,69804835,3810,3810,3810,3810,19
|
||||
20250408,101700,69732445,3810,3810,3810,3810,0
|
||||
20250408,101600,69732445,3810,3810,3810,3810,0
|
||||
20250408,101500,69732445,3810,3810,3810,3810,0
|
||||
20250408,101400,69732445,3810,3810,3810,3810,0
|
||||
20250408,101300,69732445,3810,3810,3810,3810,99
|
||||
20250408,101200,69355255,3810,3810,3810,3810,16
|
||||
20250408,101100,69294295,3810,3800,3810,3800,36
|
||||
20250408,101000,69157485,3815,3815,3815,3815,0
|
||||
20250408,100900,69157485,3815,3815,3815,3815,0
|
||||
20250408,100800,69157485,3815,3815,3815,3815,0
|
||||
20250408,100700,69157485,3815,3815,3815,3815,0
|
||||
20250408,100600,69157485,3815,3815,3815,3815,0
|
||||
20250408,100500,69157485,3815,3815,3815,3815,1
|
||||
20250408,100400,69153670,3800,3810,3815,3800,2062
|
||||
20250408,100300,61297255,3810,3805,3810,3805,71
|
||||
20250408,100200,61027095,3805,3805,3805,3805,0
|
||||
20250408,100100,61027095,3805,3800,3805,3800,21
|
||||
20250408,100000,60947200,3805,3805,3805,3805,0
|
||||
20250408,095900,60947200,3805,3805,3805,3805,0
|
||||
20250408,095800,60947200,3805,3805,3805,3805,0
|
||||
20250408,095700,60947200,3805,3805,3805,3805,0
|
||||
20250408,095600,60947200,3805,3805,3805,3805,35
|
||||
20250408,095500,60814025,3805,3800,3805,3795,621
|
||||
20250408,095400,58457290,3800,3800,3800,3800,0
|
||||
20250408,095300,58457290,3800,3800,3800,3800,0
|
||||
20250408,095200,58457290,3800,3800,3800,3800,0
|
||||
20250408,095100,58457290,3800,3800,3800,3800,1
|
||||
20250408,095000,58453490,3805,3805,3805,3805,0
|
||||
20250408,094900,58453490,3805,3800,3810,3795,211
|
||||
20250408,094800,57651400,3810,3805,3810,3800,820
|
||||
20250408,094700,54535305,3810,3810,3810,3810,15
|
||||
20250408,094600,54478155,3810,3810,3810,3810,5
|
||||
20250408,094500,54459105,3810,3810,3810,3810,0
|
||||
20250408,094400,54459105,3810,3810,3810,3810,33
|
||||
20250408,094300,54333375,3800,3810,3810,3800,395
|
||||
20250408,094200,52831790,3810,3815,3815,3810,913
|
||||
20250408,094100,49351200,3815,3815,3815,3815,0
|
||||
20250408,094000,49351200,3815,3810,3815,3810,335
|
||||
20250408,093900,48074675,3810,3810,3810,3810,0
|
||||
20250408,093800,48074675,3810,3810,3810,3810,200
|
||||
20250408,093700,47312675,3815,3815,3825,3815,316
|
||||
20250408,093600,46107120,3830,3830,3830,3830,0
|
||||
20250408,093500,46107120,3830,3830,3830,3830,0
|
||||
20250408,093400,46107120,3830,3825,3830,3825,310
|
||||
20250408,093300,44921350,3825,3810,3825,3810,513
|
||||
20250408,093200,42964545,3810,3815,3815,3810,133
|
||||
20250408,093100,42457650,3815,3810,3815,3810,1303
|
||||
20250408,093000,37492340,3815,3810,3820,3810,551
|
||||
20250408,092900,35390025,3810,3795,3810,3795,971
|
||||
20250408,092800,31700230,3795,3800,3800,3795,1403
|
||||
20250408,092700,26373345,3800,3785,3800,3785,1613
|
||||
20250408,092600,20256040,3795,3785,3800,3785,193
|
||||
20250408,092500,19525290,3795,3770,3800,3770,2178
|
||||
20250408,092400,11252460,3765,3760,3765,3760,128
|
||||
20250408,092300,10770890,3760,3760,3760,3760,7
|
||||
20250408,092200,10744570,3765,3765,3765,3765,0
|
||||
20250408,092100,10744570,3765,3765,3765,3765,0
|
||||
20250408,092000,10744570,3765,3765,3765,3765,0
|
||||
20250408,091900,10744570,3765,3765,3765,3765,0
|
||||
20250408,091800,10744570,3765,3765,3765,3765,0
|
||||
20250408,091700,10744570,3765,3765,3765,3765,1
|
||||
20250408,091600,10740805,3760,3760,3760,3760,2
|
||||
20250408,091500,10733285,3760,3760,3760,3760,0
|
||||
20250408,091400,10733285,3760,3760,3760,3760,0
|
||||
20250408,091300,10733285,3760,3760,3760,3760,9
|
||||
20250408,091200,10699445,3755,3755,3755,3755,0
|
||||
20250408,091100,10699445,3755,3755,3755,3755,117
|
||||
20250408,091000,10260110,3755,3750,3755,3750,1123
|
||||
20250408,090900,6048855,3750,3750,3750,3750,0
|
||||
20250408,090800,6048855,3750,3740,3750,3740,445
|
||||
20250408,090700,4381180,3745,3745,3745,3745,0
|
||||
20250408,090600,4381180,3745,3745,3745,3745,0
|
||||
20250408,090500,4381180,3745,3745,3745,3745,0
|
||||
20250408,090400,4381180,3745,3745,3745,3745,0
|
||||
20250408,090300,4381180,3745,3745,3745,3745,10
|
||||
20250408,090200,4343730,3740,3735,3740,3735,291
|
||||
20250408,090100,3255500,3730,3740,3740,3730,757
|
||||
20250408,090000,427500,3750,3750,3750,3750,114
|
||||
|
Reference in New Issue
Block a user